TOD'S S.p.A. (0NV4.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 12:50PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 02 May 2024 | 43.00 | 43.02 | 43.00 | 43.00 | 43.00 | - |
| 01 May 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 30 Apr 2024 | 43.04 | 43.02 | 43.02 | 43.03 | 43.03 | 151 |
| 29 Apr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 26 Apr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 25 Apr 2024 | 43.00 | 43.00 | 43.00 | 42.99 | 42.99 | 399 |
| 24 Apr 2024 | 43.01 | 43.00 | 43.00 | 43.02 | 43.02 | 510 |
| 23 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 22 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 19 Apr 2024 | 43.06 | 43.04 | 43.00 | 42.98 | 42.98 | 242 |
| 18 Apr 2024 | 43.03 | 43.00 | 43.00 | 42.99 | 42.99 | 218 |
| 17 Apr 2024 | 43.05 | 43.02 | 43.00 | 43.09 | 43.09 | 736 |
| 16 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 15 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 12 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 11 Apr 2024 | 43.00 | 42.97 | 42.97 | 43.00 | 43.00 | 2,060 |
| 10 Apr 2024 | 43.01 | 43.00 | 43.00 | 43.01 | 43.01 | 291 |
| 09 Apr 2024 | 42.96 | 43.00 | 43.00 | 43.01 | 43.01 | 848 |
| 08 Apr 2024 | 42.96 | 43.00 | 43.00 | 43.05 | 43.05 | 556 |
| 05 Apr 2024 | 43.01 | 43.00 | 43.00 | 43.01 | 43.01 | 524 |
| 04 Apr 2024 | 43.03 | 43.02 | 43.00 | 42.99 | 42.99 | 792 |
| 03 Apr 2024 | 43.00 | 43.02 | 43.00 | 42.90 | 42.90 | 772 |
| 02 Apr 2024 | 43.00 | 43.02 | 43.00 | 43.08 | 43.08 | 676 |
| 28 Mar 2024 | 43.01 | 43.00 | 43.00 | 43.02 | 43.02 | 156 |
| 27 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.04 | 43.04 | 22 |
| 26 Mar 2024 | 42.80 | 41.06 | 41.06 | 42.99 | 42.99 | 3 |
| 25 Mar 2024 | 42.84 | 43.02 | 43.00 | 43.01 | 43.01 | 16 |
| 22 Mar 2024 | 42.85 | 42.86 | 42.82 | 42.85 | 42.85 | 2 |
| 21 Mar 2024 | 42.83 | 42.78 | 42.78 | 42.74 | 42.74 | - |
| 20 Mar 2024 | 42.84 | 42.72 | 42.72 | 42.79 | 42.79 | 48,284 |
| 19 Mar 2024 | 43.04 | 43.00 | 43.00 | 43.01 | 43.01 | 1 |
| 18 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 15 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.01 | 43.01 | 114 |
| 14 Mar 2024 | 43.02 | 43.00 | 43.00 | 43.02 | 43.02 | - |
| 13 Mar 2024 | 43.01 | 43.04 | 43.00 | 43.01 | 43.01 | 2 |
| 12 Mar 2024 | 43.01 | 43.02 | 43.02 | 43.01 | 43.01 | 1 |
| 11 Mar 2024 | 42.98 | 43.02 | 43.00 | 43.01 | 43.01 | 92 |
| 08 Mar 2024 | 43.02 | 43.00 | 43.00 | 43.01 | 43.01 | 94 |
| 07 Mar 2024 | 43.01 | 43.00 | 43.00 | 43.01 | 43.01 | 106 |
| 06 Mar 2024 | 43.04 | 43.02 | 43.00 | 43.04 | 43.04 | 134 |
| 05 Mar 2024 | 43.01 | 43.04 | 43.00 | 43.05 | 43.05 | 110 |
| 04 Mar 2024 | 43.05 | 43.08 | 43.08 | 43.02 | 43.02 | 2 |
| 01 Mar 2024 | 43.05 | 43.08 | 43.08 | 43.07 | 43.07 | - |
| 29 Feb 2024 | 43.05 | 43.06 | 43.00 | 43.06 | 43.06 | 20,814 |
| 28 Feb 2024 | 43.02 | 43.00 | 43.00 | 43.07 | 43.07 | 2 |
| 27 Feb 2024 | 43.06 | 43.00 | 43.00 | 43.06 | 43.06 | 50,000 |
| 26 Feb 2024 | 43.15 | 43.22 | 43.02 | 43.23 | 43.23 | 112 |
| 23 Feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 22 Feb 2024 | 43.01 | 43.00 | 43.00 | 43.08 | 43.08 | 414 |
| 21 Feb 2024 | 43.01 | 43.06 | 43.00 | 43.01 | 43.01 | 21 |
| 20 Feb 2024 | 43.02 | 43.02 | 43.00 | 43.04 | 43.04 | 1 |
| 19 Feb 2024 | 43.01 | 43.00 | 43.00 | 43.01 | 43.01 | 11 |
| 16 Feb 2024 | 43.05 | 43.10 | 43.00 | 43.04 | 43.04 | 1,015 |
| 15 Feb 2024 | 43.10 | 43.16 | 43.00 | 43.04 | 43.04 | 14,375 |
| 14 Feb 2024 | 43.05 | 43.08 | 43.00 | 43.09 | 43.09 | 35,202 |
| 13 Feb 2024 | 43.05 | 43.08 | 42.92 | 43.04 | 43.04 | 16,999 |
| 12 Feb 2024 | 42.57 | 43.04 | 42.26 | 42.99 | 42.99 | 227,787 |
| 09 Feb 2024 | 35.61 | 36.84 | 36.38 | 36.70 | 36.70 | 86 |
| 08 Feb 2024 | 35.35 | 36.12 | 34.66 | 36.02 | 36.02 | 289 |
| 07 Feb 2024 | 35.00 | 35.48 | 34.98 | 35.21 | 35.21 | 81 |
| 06 Feb 2024 | 34.05 | 34.38 | 34.38 | 34.84 | 34.84 | 1 |
| 05 Feb 2024 | 34.30 | 34.48 | 33.58 | 34.18 | 34.18 | 3 |
| 02 Feb 2024 | 34.02 | 34.38 | 33.58 | 34.35 | 34.35 | 214 |
| 01 Feb 2024 | 33.98 | 34.48 | 34.02 | 33.93 | 33.93 | 2,928 |
| 31 Jan 2024 | 34.40 | 34.18 | 34.12 | 34.20 | 34.20 | 135 |
| 30 Jan 2024 | 34.03 | 34.10 | 34.10 | 34.17 | 34.17 | - |
| 29 Jan 2024 | 34.10 | 34.52 | 33.72 | 34.07 | 34.07 | 88 |
| 26 Jan 2024 | 33.15 | 34.58 | 33.02 | 34.28 | 34.28 | 389 |
| 25 Jan 2024 | 31.58 | 33.28 | 31.64 | 33.25 | 33.25 | 70 |
| 24 Jan 2024 | 31.32 | 31.28 | 31.28 | 31.18 | 31.18 | 8 |
| 23 Jan 2024 | 30.73 | 31.06 | 30.84 | 30.98 | 30.98 | 129 |
| 22 Jan 2024 | 30.84 | 30.54 | 30.54 | 30.42 | 30.42 | 1 |
| 19 Jan 2024 | 31.02 | 31.10 | 30.64 | 30.57 | 30.57 | 481 |
| 18 Jan 2024 | 30.43 | 31.20 | 30.80 | 30.90 | 30.90 | 265 |
| 17 Jan 2024 | 31.06 | 30.62 | 30.18 | 30.23 | 30.23 | 1,423 |
| 16 Jan 2024 | 31.20 | 30.96 | 30.68 | 30.74 | 30.74 | 252 |
| 15 Jan 2024 | 31.32 | 31.34 | 30.68 | 31.12 | 31.12 | 435 |
| 12 Jan 2024 | 31.43 | 30.92 | 30.37 | 30.72 | 30.72 | 57,091 |
| 11 Jan 2024 | 31.67 | 31.62 | 30.94 | 31.16 | 31.16 | 464 |
| 10 Jan 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 09 Jan 2024 | 31.66 | 32.14 | 31.54 | 31.77 | 31.77 | 1 |
| 08 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 05 Jan 2024 | 31.38 | 31.12 | 31.12 | 30.97 | 30.97 | 19 |
| 04 Jan 2024 | 31.51 | 31.64 | 31.04 | 31.04 | 31.04 | 952 |
| 03 Jan 2024 | 33.63 | 32.94 | 31.28 | 31.06 | 31.06 | 782 |
| 02 Jan 2024 | 34.14 | 34.16 | 33.32 | 33.44 | 33.44 | 1,634 |
| 29 Dec 2023 | 34.07 | 34.14 | 34.14 | 34.23 | 34.23 | 52 |
| 28 Dec 2023 | 34.72 | 34.50 | 34.46 | 34.09 | 34.09 | 878 |
| 27 Dec 2023 | 34.68 | 34.58 | 34.34 | 34.43 | 34.43 | 2,376 |
| 22 Dec 2023 | 34.94 | 34.90 | 34.30 | 34.40 | 34.40 | 646 |
| 21 Dec 2023 | 34.74 | 35.10 | 34.84 | 34.78 | 34.78 | 31 |
| 20 Dec 2023 | 34.58 | 34.60 | 34.30 | 34.78 | 34.78 | 2,262 |
| 19 Dec 2023 | 33.88 | 34.10 | 33.74 | 34.07 | 34.07 | 4,053 |
| 18 Dec 2023 | 34.36 | 33.72 | 33.62 | 33.87 | 33.87 | 148 |
| 15 Dec 2023 | 34.98 | 35.06 | 34.34 | 34.13 | 34.13 | 1,173 |
| 14 Dec 2023 | 33.81 | 34.78 | 34.42 | 34.63 | 34.63 | 1,112 |
| 13 Dec 2023 | 33.87 | 33.82 | 33.70 | 33.93 | 33.93 | 29 |
| 12 Dec 2023 | 33.66 | 33.88 | 33.88 | 33.68 | 33.68 | 16 |
| 11 Dec 2023 | 33.96 | 33.94 | 33.76 | 33.99 | 33.99 | 159 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.